Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

9.160 +0.290 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.495 7.997 7.045 7.870 43,472 -0.33(-4.02%)
Apr 29, 2019 8.600 8.600 8.070 8.200 20,050 -0.40(-4.65%)
Apr 26, 2019 8.390 8.700 7.720 8.600 90,100 +0.23(+2.75%)
Apr 25, 2019 7.860 8.530 7.660 8.370 19,281 +0.56(+7.17%)
Apr 24, 2019 7.850 7.950 7.720 7.810 41,184 -0.19(-2.38%)
Apr 23, 2019 7.350 8.000 7.270 8.000 34,725 +0.80(+11.11%)
Apr 22, 2019 7.120 7.200 6.670 7.200 11,529 +0.08(+1.12%)
Apr 18, 2019 7.470 7.470 7.120 7.120 3,500 +0.11(+1.57%)
Apr 17, 2019 7.010 7.100 6.950 7.010 4,178 +0.01(+0.14%)
Apr 16, 2019 6.970 7.190 6.770 7.000 18,429 -0.08(-1.13%)
Apr 15, 2019 7.240 7.240 7.080 7.080 6,447 +0.08(+1.14%)
Apr 12, 2019 7.000 7.000 7.000 7.000 1,400 -0.01(-0.14%)
Apr 11, 2019 6.870 7.040 6.850 7.010 5,332 +0.16(+2.34%)
Apr 10, 2019 6.810 7.000 6.810 6.850 9,150 +0.01(+0.15%)
Apr 09, 2019 6.820 6.840 6.820 6.840 1,500 +0.00(+0.00%)
Apr 08, 2019 6.840 6.880 6.770 6.840 12,364 +0.02(+0.29%)
Apr 05, 2019 6.710 6.880 6.710 6.820 56,600 +0.04(+0.59%)
Apr 04, 2019 6.820 6.820 6.520 6.780 3,868 +0.21(+3.20%)
Apr 03, 2019 6.408 6.730 6.408 6.570 6,306 -0.17(-2.52%)
Apr 02, 2019 6.620 6.750 6.570 6.740 9,600 +0.08(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.